张江高科 sh.600895
39.65
+6.27%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.38 | 35.40 | 33.91 | 34.66 | +0.58% | 36.12 | 6.69% |
| 2025-08-18 | 34.75 | 35.14 | 34.29 | 34.46 | +0.03% | 30.42 | 5.67% |
| 2025-08-15 | 33.26 | 34.92 | 33.26 | 34.45 | +2.86% | 28.81 | 5.43% |
| 2025-08-14 | 34.95 | 35.64 | 33.46 | 33.49 | -4.82% | 39.23 | 7.39% |
| 2025-08-13 | 35.76 | 36.21 | 34.82 | 35.19 | -1.70% | 36.92 | 6.72% |
| 2025-08-12 | 34.65 | 36.92 | 34.47 | 35.80 | +1.79% | 42.38 | 7.68% |
| 2025-08-11 | 34.45 | 35.45 | 34.15 | 35.17 | +1.79% | 38.10 | 7.06% |
| 2025-08-08 | 36.21 | 38.19 | 34.47 | 34.55 | -5.57% | 53.49 | 9.56% |
| 2025-08-07 | 34.51 | 37.17 | 34.31 | 36.58 | +4.64% | 49.54 | 8.95% |
| 2025-08-06 | 33.50 | 35.78 | 33.31 | 34.96 | +2.90% | 48.79 | 9.07% |
| 2025-08-05 | 31.82 | 35.17 | 31.82 | 33.98 | +6.28% | 55.91 | 10.52% |
| 2025-08-04 | 31.82 | 32.13 | 31.29 | 31.97 | -1.59% | 24.51 | 4.97% |
| 2025-08-01 | 31.87 | 33.29 | 30.71 | 32.49 | +1.46% | 43.06 | 8.66% |
| 2025-07-31 | 32.83 | 33.51 | 31.70 | 32.02 | -5.27% | 44.34 | 8.73% |
| 2025-07-30 | 31.32 | 34.70 | 31.18 | 33.80 | +7.06% | 51.59 | 10.15% |
| 2025-07-29 | 30.55 | 33.17 | 30.54 | 31.57 | +1.50% | 44.27 | 8.93% |
| 2025-07-28 | 30.42 | 31.89 | 29.94 | 31.11 | +2.29% | 44.88 | 9.33% |
| 2025-07-25 | 27.80 | 30.41 | 27.43 | 30.41 | +10.00% | 38.85 | 8.56% |
| 2025-07-24 | 27.40 | 28.17 | 27.32 | 27.64 | +0.18% | 19.21 | 4.45% |
| 2025-07-23 | 26.85 | 28.25 | 26.59 | 27.60 | +2.78% | 26.78 | 6.24% |